Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,168.93 -2,939.96 (-4.66%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
AMTD Digital Inc. (HKD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.3000 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 105,453 |
| 29 Apr 2024 | 3.2100 | 3.4200 | 3.2100 | 3.3700 | 3.3700 | 185,500 |
| 26 Apr 2024 | 3.2600 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 125,900 |
| 25 Apr 2024 | 3.2300 | 3.2700 | 3.1100 | 3.2300 | 3.2300 | 148,800 |
| 24 Apr 2024 | 3.1200 | 3.4700 | 3.1100 | 3.3600 | 3.3600 | 587,700 |
| 23 Apr 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1200 | 3.1200 | 155,100 |
| 22 Apr 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 153,600 |
| 19 Apr 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 202,400 |
| 18 Apr 2024 | 3.2000 | 3.2390 | 3.0000 | 3.0800 | 3.0800 | 368,900 |
| 17 Apr 2024 | 3.1300 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 418,100 |
| 16 Apr 2024 | 3.0900 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 477,200 |
| 15 Apr 2024 | 3.3100 | 3.3250 | 3.0200 | 3.1300 | 3.1300 | 702,300 |
| 12 Apr 2024 | 3.8100 | 3.9200 | 3.3500 | 3.3600 | 3.3600 | 3,901,600 |
| 11 Apr 2024 | 3.0500 | 3.3300 | 2.9200 | 3.1700 | 3.1700 | 3,250,600 |
| 10 Apr 2024 | 3.0700 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 237,600 |
| 09 Apr 2024 | 3.0500 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 145,300 |
| 08 Apr 2024 | 3.0700 | 3.2000 | 3.0500 | 3.0600 | 3.0600 | 446,500 |
| 05 Apr 2024 | 3.0800 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 382,900 |
| 04 Apr 2024 | 3.1000 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 263,800 |
| 03 Apr 2024 | 3.2200 | 3.2200 | 3.0100 | 3.0600 | 3.0600 | 354,200 |
| 02 Apr 2024 | 3.3100 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 251,100 |
| 01 Apr 2024 | 3.3900 | 3.4100 | 3.3100 | 3.3100 | 3.3100 | 309,700 |
| 28 Mar 2024 | 3.3900 | 3.4950 | 3.3500 | 3.3900 | 3.3900 | 421,500 |
| 27 Mar 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 235,700 |
| 26 Mar 2024 | 3.5400 | 3.5400 | 3.4100 | 3.4400 | 3.4400 | 216,100 |
| 25 Mar 2024 | 3.5200 | 3.5500 | 3.4650 | 3.5100 | 3.5100 | 203,400 |
| 22 Mar 2024 | 3.7000 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 239,900 |
| 21 Mar 2024 | 3.5400 | 3.9500 | 3.5300 | 3.7600 | 3.7600 | 767,900 |
| 20 Mar 2024 | 3.4500 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 141,600 |
| 19 Mar 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 224,700 |
| 18 Mar 2024 | 3.5900 | 3.5900 | 3.4500 | 3.5000 | 3.5000 | 172,100 |
| 15 Mar 2024 | 3.5300 | 3.5770 | 3.4900 | 3.5600 | 3.5600 | 172,800 |
| 14 Mar 2024 | 3.7300 | 3.7300 | 3.3500 | 3.5300 | 3.5300 | 574,800 |
| 13 Mar 2024 | 3.6800 | 3.8500 | 3.6120 | 3.7100 | 3.7100 | 555,500 |
| 12 Mar 2024 | 3.6700 | 3.7100 | 3.6200 | 3.6300 | 3.6300 | 233,300 |
| 11 Mar 2024 | 3.6600 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 250,100 |
| 08 Mar 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 191,200 |
| 07 Mar 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6800 | 3.6800 | 371,300 |
| 06 Mar 2024 | 3.7300 | 3.7700 | 3.6600 | 3.7400 | 3.7400 | 354,500 |
| 05 Mar 2024 | 3.7200 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 438,100 |
| 04 Mar 2024 | 3.8500 | 3.8600 | 3.6800 | 3.7200 | 3.7200 | 339,700 |
| 01 Mar 2024 | 3.9100 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 198,200 |
| 29 Feb 2024 | 3.8600 | 4.0900 | 3.8100 | 3.9700 | 3.9700 | 522,800 |
| 28 Feb 2024 | 3.8700 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 189,900 |
| 27 Feb 2024 | 3.8100 | 3.9300 | 3.8000 | 3.8900 | 3.8900 | 293,200 |
| 26 Feb 2024 | 3.8500 | 3.8700 | 3.7700 | 3.8400 | 3.8400 | 207,500 |
| 23 Feb 2024 | 3.7600 | 3.8700 | 3.7500 | 3.8000 | 3.8000 | 371,000 |
| 22 Feb 2024 | 3.8200 | 3.8750 | 3.7500 | 3.7700 | 3.7700 | 255,200 |
| 21 Feb 2024 | 3.7700 | 3.9110 | 3.7300 | 3.8900 | 3.8900 | 370,400 |
| 20 Feb 2024 | 3.9300 | 3.9600 | 3.7330 | 3.7800 | 3.7800 | 516,100 |
| 16 Feb 2024 | 4.0100 | 4.0800 | 3.8500 | 3.9000 | 3.9000 | 588,200 |
| 15 Feb 2024 | 3.9600 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 381,200 |
| 14 Feb 2024 | 4.0500 | 4.0700 | 3.9000 | 3.9600 | 3.9600 | 698,900 |
| 13 Feb 2024 | 4.0000 | 4.0400 | 3.8000 | 3.8200 | 3.8200 | 581,800 |
| 12 Feb 2024 | 4.1100 | 4.2300 | 4.0100 | 4.0700 | 4.0700 | 633,800 |
| 09 Feb 2024 | 4.4000 | 4.4700 | 4.0500 | 4.2600 | 4.2600 | 1,213,900 |
| 08 Feb 2024 | 4.2000 | 4.4000 | 4.0500 | 4.1200 | 4.1200 | 1,156,300 |
| 07 Feb 2024 | 4.0500 | 4.1500 | 3.9800 | 4.1000 | 4.1000 | 349,700 |
| 06 Feb 2024 | 3.9000 | 4.3930 | 3.9000 | 4.1000 | 4.1000 | 566,300 |
| 05 Feb 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 226,100 |
| 02 Feb 2024 | 3.9100 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 271,200 |
| 01 Feb 2024 | 3.9900 | 4.1700 | 3.9200 | 3.9800 | 3.9800 | 222,100 |
| 31 Jan 2024 | 3.7800 | 4.1000 | 3.7600 | 4.0100 | 4.0100 | 665,300 |
| 30 Jan 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7300 | 3.7300 | 238,100 |
| 29 Jan 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7400 | 3.7400 | 439,400 |
| 26 Jan 2024 | 4.0200 | 4.0400 | 3.7700 | 3.8800 | 3.8800 | 518,100 |
| 25 Jan 2024 | 4.4000 | 4.4000 | 4.0100 | 4.0200 | 4.0200 | 1,482,500 |
| 24 Jan 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 318,400 |
| 23 Jan 2024 | 4.1000 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 340,700 |
| 22 Jan 2024 | 4.0100 | 4.0800 | 4.0050 | 4.0200 | 4.0200 | 364,600 |
| 19 Jan 2024 | 4.0100 | 4.0400 | 4.0090 | 4.0100 | 4.0100 | 298,200 |
| 18 Jan 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 223,600 |
| 17 Jan 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 350,800 |
| 16 Jan 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 292,300 |
| 12 Jan 2024 | 4.0300 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 264,200 |
| 11 Jan 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 222,200 |
| 10 Jan 2024 | 4.0200 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 221,600 |
| 09 Jan 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 231,900 |
| 08 Jan 2024 | 4.0500 | 4.1300 | 4.0300 | 4.1200 | 4.1200 | 153,500 |
| 05 Jan 2024 | 4.1700 | 4.1700 | 4.0300 | 4.0800 | 4.0800 | 263,400 |
| 04 Jan 2024 | 4.2400 | 4.4800 | 4.0900 | 4.1100 | 4.1100 | 671,500 |
| 03 Jan 2024 | 4.2500 | 4.2500 | 4.0900 | 4.1200 | 4.1200 | 162,600 |
| 02 Jan 2024 | 4.1500 | 4.3200 | 4.1000 | 4.1900 | 4.1900 | 274,000 |
| 29 Dec 2023 | 4.3100 | 4.3100 | 4.0800 | 4.1700 | 4.1700 | 524,200 |
| 28 Dec 2023 | 4.2900 | 4.5000 | 4.2000 | 4.2400 | 4.2400 | 406,800 |
| 27 Dec 2023 | 4.2200 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 221,400 |
| 26 Dec 2023 | 4.2100 | 4.2800 | 4.1700 | 4.2800 | 4.2800 | 199,100 |
| 22 Dec 2023 | 4.2700 | 4.4400 | 4.2200 | 4.2200 | 4.2200 | 215,200 |
| 21 Dec 2023 | 4.2500 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 196,000 |
| 20 Dec 2023 | 4.3600 | 4.4490 | 4.2000 | 4.2400 | 4.2400 | 177,500 |
| 19 Dec 2023 | 4.3300 | 4.4800 | 4.2800 | 4.3900 | 4.3900 | 190,100 |
| 18 Dec 2023 | 4.3100 | 4.4100 | 4.2000 | 4.2600 | 4.2600 | 172,000 |
| 15 Dec 2023 | 4.4700 | 4.5400 | 4.2600 | 4.2600 | 4.2600 | 254,000 |
| 14 Dec 2023 | 4.2800 | 4.5800 | 4.2800 | 4.4700 | 4.4700 | 410,700 |
| 13 Dec 2023 | 4.1900 | 4.3600 | 4.1400 | 4.2400 | 4.2400 | 200,900 |
| 12 Dec 2023 | 4.2200 | 4.2700 | 4.1300 | 4.2000 | 4.2000 | 153,700 |
| 11 Dec 2023 | 4.3400 | 4.3700 | 4.2190 | 4.2800 | 4.2800 | 185,700 |
| 08 Dec 2023 | 4.4400 | 4.5000 | 4.1800 | 4.3700 | 4.3700 | 193,200 |
| 07 Dec 2023 | 4.5500 | 4.7000 | 4.3740 | 4.4400 | 4.4400 | 210,700 |
| 06 Dec 2023 | 4.4100 | 4.5600 | 4.3900 | 4.5400 | 4.5400 | 202,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.